芯动联科

688582
🏛️ 中国 →
75.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 37.45 39.08 37.11 38.67 1.7M
2023-12-28 36.58 37.77 36.31 37.45 1.1M
2023-12-27 36.00 37.09 35.99 36.75 1.1M
2023-12-26 37.00 37.72 35.60 36.00 2.0M
2023-12-25 37.62 38.49 37.34 37.38 1.0M
2023-12-22 38.76 39.20 37.63 37.79 1.6M
2023-12-21 38.80 39.43 37.40 38.30 1.9M
2023-12-20 39.00 40.28 38.94 38.95 2.3M
2023-12-19 38.96 39.31 38.38 38.93 1.6M
2023-12-18 37.81 39.47 37.26 38.96 2.3M
2023-12-15 38.99 39.20 37.87 38.00 1.3M
2023-12-14 39.90 40.36 38.61 38.68 2.7M
2023-12-13 37.99 40.50 37.30 39.33 3.7M
2023-12-12 37.99 38.39 37.72 38.04 0.8M
2023-12-11 37.24 38.50 36.62 38.21 1.5M
2023-12-08 36.38 38.20 36.38 37.30 2.0M
2023-12-07 36.52 36.82 35.85 36.30 1.5M
2023-12-06 37.56 37.93 35.72 36.58 2.8M
2023-12-05 39.60 39.60 37.46 37.47 1.9M
2023-12-04 39.82 39.97 39.26 39.51 1.0M
2023-12-01 40.49 40.55 38.99 39.93 1.9M
2023-11-30 41.15 41.90 40.15 40.49 2.2M
2023-11-29 40.74 41.88 40.01 41.39 2.6M
2023-11-28 39.14 40.56 38.98 40.50 2.2M
2023-11-27 38.70 39.80 38.12 39.22 1.6M
2023-11-24 39.75 39.77 38.28 38.50 1.8M
2023-11-23 39.20 40.03 38.81 39.82 1.4M
2023-11-22 39.50 40.10 38.88 39.39 1.7M
2023-11-21 40.68 41.11 39.68 39.83 2.9M
2023-11-20 39.28 40.86 38.81 40.63 3.3M
2023-11-17 38.80 39.99 38.67 39.23 1.7M
2023-11-16 39.80 40.08 38.80 38.84 2.1M
2023-11-15 39.99 40.22 38.78 40.10 2.5M
2023-11-14 39.66 40.58 39.22 39.57 1.8M
2023-11-13 39.99 40.30 39.32 39.65 1.5M
2023-11-10 39.70 39.98 38.88 39.64 1.6M
2023-11-09 38.96 40.17 38.90 39.86 3.1M
2023-11-08 39.00 39.90 38.80 38.96 1.8M
2023-11-07 38.70 39.75 38.31 39.22 2.2M
2023-11-06 38.18 38.96 37.98 38.62 2.6M
2023-11-03 37.58 39.36 37.20 38.18 3.2M
2023-11-02 38.11 38.25 36.49 36.51 1.8M
2023-11-01 37.98 38.80 37.27 38.00 1.6M
2023-10-31 38.00 38.37 37.21 37.77 1.6M
2023-10-30 37.16 38.60 36.62 37.77 2.0M
2023-10-27 37.04 37.38 36.30 37.15 1.6M
2023-10-26 36.48 37.80 36.20 37.17 2.0M
2023-10-25 35.01 37.30 35.01 36.83 3.2M
2023-10-24 34.98 35.92 34.44 35.21 2.2M
2023-10-23 33.73 34.56 33.02 33.95 1.5M
2023-10-20 35.00 35.00 33.60 33.74 1.3M
2023-10-19 34.70 35.87 34.45 34.70 1.5M
2023-10-18 35.21 35.59 34.43 34.73 1.2M
2023-10-17 36.01 36.20 35.10 35.62 0.9M
2023-10-16 36.74 36.89 35.06 35.71 1.9M
2023-10-13 37.54 37.90 36.72 36.75 1.7M
2023-10-12 38.69 38.69 37.26 37.54 1.4M
2023-10-11 38.36 39.12 37.83 38.58 1.8M
2023-10-10 37.51 38.59 37.51 38.11 2.0M
2023-10-09 37.99 38.30 36.54 37.66 2.4M
2023-09-28 38.37 38.59 37.52 37.84 1.7M
2023-09-27 38.70 39.29 37.69 37.84 2.2M
2023-09-26 38.80 39.82 38.19 38.45 2.5M
2023-09-25 39.00 40.15 38.10 39.12 3.9M
2023-09-22 36.78 38.21 36.36 37.93 2.3M
2023-09-21 36.40 37.20 36.25 36.71 1.1M
2023-09-20 36.79 37.73 36.49 36.75 1.6M
2023-09-19 37.52 37.68 36.25 37.21 2.0M
2023-09-18 37.50 38.79 37.20 37.57 1.8M
2023-09-15 37.30 38.51 36.63 37.75 2.9M
2023-09-14 39.01 39.21 36.90 37.27 3.1M
2023-09-13 40.60 41.32 38.95 39.21 3.5M
2023-09-12 41.01 42.38 40.72 41.20 3.8M
2023-09-11 40.76 41.38 40.26 40.69 2.8M
2023-09-08 40.18 41.77 39.73 41.08 3.1M
2023-09-07 42.29 42.33 40.38 40.52 3.5M
2023-09-06 40.80 42.68 40.50 42.51 4.5M
2023-09-05 41.70 42.33 40.70 41.19 4.1M
2023-09-04 42.00 42.65 41.01 41.91 4.5M
2023-09-01 43.20 44.16 42.00 42.36 4.5M
2023-08-31 42.71 44.25 41.81 43.58 7.9M
2023-08-30 44.00 47.21 42.00 42.94 13.9M
2023-08-29 34.05 41.05 33.85 41.05 6.8M
2023-08-28 36.92 37.49 34.00 34.21 3.8M
2023-08-25 36.02 36.02 33.84 34.00 2.9M
2023-08-24 36.14 37.18 35.90 36.16 2.0M
2023-08-23 38.53 38.53 36.05 36.09 3.9M
2023-08-22 39.50 39.74 37.80 38.84 3.9M
2023-08-21 42.00 42.25 39.12 39.25 5.0M
2023-08-18 41.05 43.47 41.05 41.85 5.5M
2023-08-17 39.73 41.76 38.60 40.73 3.6M
2023-08-16 40.00 40.77 39.31 39.90 2.3M
2023-08-15 41.90 43.08 40.02 40.49 3.4M
2023-08-14 41.25 41.63 39.58 41.47 2.6M
2023-08-11 40.57 41.92 40.40 41.40 2.9M
2023-08-10 41.98 43.20 40.53 40.60 3.5M
2023-08-09 41.36 43.35 41.02 42.20 3.7M
2023-08-08 42.20 42.55 41.20 41.84 2.6M
2023-08-07 41.94 43.13 41.70 42.39 4.3M
2023-08-04 41.69 42.45 40.58 41.94 4.2M
2023-08-03 40.30 42.28 40.18 41.79 4.7M
2023-08-02 38.56 42.00 38.13 40.85 5.1M
2023-08-01 40.00 40.27 38.40 38.86 3.2M
2023-07-31 39.72 40.85 39.50 40.07 2.7M
2023-07-28 39.01 39.52 37.80 39.31 3.7M
2023-07-27 38.90 40.23 38.90 39.65 2.2M
2023-07-26 39.84 40.30 38.61 38.96 2.6M
2023-07-25 39.20 41.32 39.12 40.20 3.7M
2023-07-24 39.99 40.29 38.89 38.98 2.6M
2023-07-21 40.40 41.80 40.01 40.02 3.1M
2023-07-20 41.81 42.39 40.67 40.82 2.7M
2023-07-19 42.16 42.80 40.85 42.10 2.9M
2023-07-18 40.80 43.21 40.42 42.70 4.7M
2023-07-17 42.73 42.97 40.00 40.85 5.1M
2023-07-14 42.50 43.55 41.80 42.68 4.8M
2023-07-13 42.33 43.58 41.48 42.75 5.3M
2023-07-12 44.50 45.39 41.89 42.13 6.0M
2023-07-11 42.10 45.63 41.96 45.16 9.2M
2023-07-10 42.60 45.30 42.10 42.29 11.1M
2023-07-07 47.77 47.86 41.00 41.28 14.8M
2023-07-06 45.98 48.19 45.42 47.84 10.0M
2023-07-05 47.70 50.00 46.00 46.50 8.6M
2023-07-04 46.88 49.65 44.20 48.50 11.7M
2023-07-03 47.00 50.88 46.37 48.20 20.3M
2023-06-30 51.00 53.48 45.60 46.85 31.4M